Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Detour Gold Corp
(TSX:
DGC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
27.80
28.65
27.65
28.14
380,033
+0.35(+1.26%)
Oct 30, 2012
27.80
27.90
27.15
27.79
106,983
+0.28(+1.02%)
Oct 29, 2012
28.25
28.25
27.45
27.51
78,979
-0.21(-0.76%)
Oct 26, 2012
27.61
27.82
27.41
27.72
551,633
+0.25(+0.91%)
Oct 25, 2012
26.94
27.58
26.86
27.47
263,526
+0.74(+2.77%)
Oct 24, 2012
26.51
26.75
26.50
26.73
666,628
+0.25(+0.94%)
Oct 23, 2012
26.34
26.60
26.03
26.48
192,939
-0.38(-1.41%)
Oct 19, 2012
26.74
27.07
26.52
26.86
253,859
+0.04(+0.15%)
Oct 18, 2012
27.00
27.05
26.70
26.82
269,873
-0.18(-0.67%)
Oct 17, 2012
27.79
27.79
26.93
27.00
211,379
-0.25(-0.92%)
Oct 16, 2012
26.83
27.32
26.82
27.25
246,406
+0.65(+2.44%)
Oct 15, 2012
27.54
27.55
26.52
26.60
401,281
-1.15(-4.14%)
Oct 12, 2012
27.99
28.42
27.38
27.75
247,300
-0.09(-0.32%)
Oct 11, 2012
28.52
28.66
27.81
27.84
195,441
-0.31(-1.10%)
Oct 10, 2012
27.47
28.69
27.47
28.15
295,180
+0.39(+1.40%)
Oct 09, 2012
28.31
28.62
27.61
27.76
370,180
-0.91(-3.17%)
Oct 05, 2012
28.67
28.67
28.67
0
-0.21(-0.73%)
Oct 04, 2012
28.06
29.06
27.97
28.88
818,774
+1.16(+4.18%)
Oct 03, 2012
27.80
27.90
27.59
27.72
244,831
+0.00(+0.00%)
Oct 02, 2012
27.71
27.96
27.60
27.72
962,528
-0.04(-0.14%)
Oct 01, 2012
27.54
28.19
27.49
27.76
1,037,043
+0.33(+1.20%)
Sep 28, 2012
27.30
27.52
27.07
27.43
424,108
+0.12(+0.44%)
Sep 27, 2012
27.65
27.65
27.26
27.31
450,586
+0.09(+0.33%)
Sep 26, 2012
26.75
27.30
26.75
27.22
321,559
+0.01(+0.04%)
Sep 25, 2012
27.15
27.60
27.04
27.21
469,655
+0.24(+0.89%)
Sep 24, 2012
27.33
27.42
26.93
26.97
324,944
-0.35(-1.28%)
Sep 21, 2012
27.97
27.97
27.24
27.32
762,689
+0.11(+0.40%)
Sep 20, 2012
27.45
27.46
27.12
27.21
258,994
-0.24(-0.87%)
Sep 19, 2012
27.68
27.74
27.32
27.45
277,807
-0.01(-0.04%)
Sep 18, 2012
27.77
27.77
27.22
27.46
493,130
-0.31(-1.12%)
Sep 17, 2012
28.10
28.10
27.39
27.77
398,319
-0.03(-0.11%)
Sep 14, 2012
27.80
27.96
27.55
27.80
803,738
+0.46(+1.68%)
Sep 13, 2012
26.58
27.47
26.22
27.34
972,692
+0.77(+2.90%)
Sep 12, 2012
27.24
27.24
26.38
26.57
345,835
-0.35(-1.30%)
Sep 11, 2012
27.33
27.33
26.73
26.92
242,830
-0.04(-0.15%)
Sep 10, 2012
27.60
27.60
26.71
26.96
747,265
-0.21(-0.77%)
Sep 07, 2012
27.43
27.69
27.09
27.17
636,713
+0.46(+1.72%)
Sep 06, 2012
26.85
27.20
26.51
26.71
644,390
+0.33(+1.25%)
Sep 05, 2012
25.55
26.53
25.40
26.38
1,143,402
+1.11(+4.39%)
Sep 04, 2012
24.60
25.45
24.06
25.27
1,683,781
+0.47(+1.90%)
Aug 31, 2012
24.80
24.80
24.80
0
-0.05(-0.20%)
Aug 30, 2012
26.05
26.07
24.72
24.85
424,873
-1.15(-4.42%)
Aug 29, 2012
26.01
26.46
25.75
26.00
331,925
+0.26(+1.01%)
Aug 27, 2012
26.28
26.50
25.74
25.74
318,483
-0.86(-3.23%)
Aug 24, 2012
26.59
26.69
26.25
26.60
329,610
+0.01(+0.04%)
Aug 23, 2012
27.10
27.40
26.45
26.59
981,456
+0.07(+0.26%)
Aug 22, 2012
26.41
26.70
25.86
26.52
860,449
+0.44(+1.69%)
Aug 21, 2012
25.80
26.15
25.58
26.08
556,270
+0.88(+3.49%)
Aug 20, 2012
25.87
25.87
24.86
25.20
435,348
-0.30(-1.18%)
Aug 17, 2012
25.01
25.77
24.79
25.50
432,787
+0.50(+2.00%)
Aug 16, 2012
24.59
25.03
24.25
25.00
356,339
+0.83(+3.43%)
Aug 15, 2012
24.56
24.64
24.06
24.17
305,015
-0.38(-1.55%)
Aug 14, 2012
24.99
25.19
24.55
24.55
124,804
-0.38(-1.52%)
Aug 13, 2012
25.08
25.40
24.80
24.93
96,794
-0.27(-1.07%)
Aug 11, 2012
24.65
25.48
24.40
25.20
313,901
+0.00(+0.00%)
Aug 10, 2012
24.65
25.48
24.40
25.20
313,901
+0.39(+1.57%)
Aug 09, 2012
25.16
25.16
24.37
24.81
295,899
-0.09(-0.36%)
Aug 08, 2012
25.45
25.50
24.85
24.90
448,066
-0.50(-1.97%)
Aug 07, 2012
24.50
25.40
24.31
25.40
894,696
+1.66(+6.99%)
Aug 03, 2012
23.74
23.74
23.74
0
+0.93(+4.08%)
Aug 02, 2012
22.61
23.34
22.47
22.81
780,790
+0.68(+3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.